Mikron Holding AG (LON:0QQF)
London · Delayed Price · Currency is GBP · Price in CHF 16.98
-0.20 (-1.16%)
Feb 3, 2026, 3:21 PM GMT
Mikron Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 17.10 | 17.18 | 16.98 | 16.98 | - | -1.16% | 1,043 |
| Feb 2, 2026 | 17.28 | 17.32 | 17.06 | 17.18 | 17.18 | -0.70% | 1,086 |
| Jan 30, 2026 | 17.78 | 17.78 | 17.27 | 17.30 | 17.30 | -1.93% | 415 |
| Jan 29, 2026 | 17.86 | 17.94 | 17.59 | 17.64 | 17.64 | -2.49% | 183 |
| Jan 28, 2026 | 17.90 | 18.32 | 17.90 | 18.09 | 18.09 | 2.37% | 6,105 |
| Jan 27, 2026 | 17.60 | 17.85 | 17.60 | 17.67 | 17.67 | 1.41% | 2,554 |
| Jan 26, 2026 | 17.46 | 17.84 | 17.24 | 17.43 | 17.43 | -3.29% | 3,393 |
| Jan 23, 2026 | 18.44 | 18.50 | 17.43 | 18.02 | 18.02 | -11.45% | 2,398 |
| Jan 22, 2026 | 19.84 | 20.35 | 19.84 | 20.35 | 20.35 | 2.67% | 102 |
| Jan 21, 2026 | 19.68 | 19.90 | 19.58 | 19.82 | 19.82 | 2.06% | 2,549 |
| Jan 20, 2026 | 19.30 | 19.42 | 19.30 | 19.42 | 19.42 | -1.50% | 1,295 |
| Jan 19, 2026 | 20.25 | 20.25 | 19.50 | 19.72 | 19.71 | -2.16% | 5,037 |
| Jan 16, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.72% | 1 |
| Jan 15, 2026 | 20.45 | 20.50 | 20.35 | 20.50 | 20.50 | 0.50% | 202 |
| Jan 14, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.73% | 295 |
| Jan 13, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.32% | 202 |
| Jan 12, 2026 | 20.80 | 20.90 | 20.40 | 20.83 | 20.83 | -1.07% | 3,422 |
| Jan 9, 2026 | 20.70 | 21.20 | 20.70 | 21.05 | 21.05 | 2.15% | 1,712 |
| Jan 8, 2026 | 20.48 | 20.79 | 20.40 | 20.61 | 20.61 | -1.27% | 426 |
| Jan 7, 2026 | 20.90 | 20.95 | 20.77 | 20.87 | 20.87 | 0.37% | 431 |
| Jan 6, 2026 | 21.00 | 21.20 | 20.55 | 20.80 | 20.79 | -0.02% | 2,582 |
| Jan 5, 2026 | 20.70 | 20.90 | 20.40 | 20.80 | 20.80 | 1.50% | 517 |
| Dec 30, 2025 | 20.40 | 20.50 | 20.40 | 20.49 | 20.49 | -0.28% | 1,958 |
| Dec 29, 2025 | 20.55 | 20.55 | 20.35 | 20.55 | 20.55 | 0.07% | 2 |
| Dec 23, 2025 | 20.75 | 20.75 | 20.54 | 20.54 | 20.54 | 0.67% | 609 |
| Dec 22, 2025 | 20.35 | 20.60 | 20.35 | 20.40 | 20.40 | -0.25% | 746 |
| Dec 19, 2025 | 20.65 | 20.65 | 20.20 | 20.45 | 20.45 | -0.89% | 196 |
| Dec 18, 2025 | 20.45 | 21.00 | 20.45 | 20.64 | 20.64 | -0.07% | 4,031 |
| Dec 17, 2025 | 20.60 | 21.00 | 20.40 | 20.65 | 20.65 | 0.40% | 975 |
| Dec 16, 2025 | 20.10 | 21.30 | 20.01 | 20.57 | 20.57 | 3.50% | 13,420 |
| Dec 15, 2025 | 19.98 | 19.98 | 19.87 | 19.87 | 19.87 | -5.27% | 199 |
| Dec 12, 2025 | 20.75 | 21.00 | 20.50 | 20.98 | 20.98 | 0.61% | 956 |
| Dec 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.73% | - |
| Dec 10, 2025 | 21.20 | 21.20 | 20.65 | 20.70 | 20.70 | -2.41% | 342 |
| Dec 9, 2025 | 21.60 | 21.60 | 21.20 | 21.21 | 21.21 | -0.25% | 25,832 |
| Dec 8, 2025 | 20.95 | 21.65 | 20.95 | 21.26 | 21.26 | 1.50% | 1,118 |
| Dec 5, 2025 | 21.00 | 21.00 | 20.85 | 20.95 | 20.95 | 1.95% | 801 |
| Dec 4, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | 0.74% | 877 |
| Dec 3, 2025 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | -0.24% | 631 |
| Dec 2, 2025 | 19.40 | 20.45 | 19.40 | 20.45 | 20.45 | 5.20% | 4,304 |
| Dec 1, 2025 | 20.00 | 20.50 | 19.44 | 19.44 | 19.44 | -4.47% | 101 |
| Nov 28, 2025 | 20.35 | 20.55 | 20.30 | 20.35 | 20.35 | 2.67% | 671 |
| Nov 27, 2025 | 19.64 | 19.82 | 19.48 | 19.82 | 19.82 | 1.12% | 1,000 |
| Nov 26, 2025 | 19.48 | 19.60 | 19.48 | 19.60 | 19.60 | 1.55% | 1 |
| Nov 25, 2025 | 19.36 | 19.36 | 19.22 | 19.30 | 19.30 | -0.10% | 2 |
| Nov 24, 2025 | 19.36 | 19.52 | 19.32 | 19.32 | 19.32 | -0.62% | 23 |
| Nov 20, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.89% | 20 |
| Nov 19, 2025 | 18.90 | 19.08 | 18.70 | 19.08 | 19.08 | 2.25% | 231 |
| Nov 18, 2025 | 19.34 | 19.36 | 17.62 | 18.66 | 18.66 | -3.91% | 90 |
| Nov 17, 2025 | 19.70 | 19.70 | 19.42 | 19.42 | 19.42 | 0.56% | - |